Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

SSP Group (SSPG) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Oct 2025 (Tue) 168.80 169.20 166.10 166.50 689,007
6th Oct 2025 (Mon) 171.10 171.10 166.40 168.00 4,321,555
3rd Oct 2025 (Fri) 167.00 171.10 167.00 170.50 1,156,152
2nd Oct 2025 (Thu) 171.00 174.50 169.70 170.50 775,259
1st Oct 2025 (Wed) 170.00 173.70 170.00 172.00 1,618,618
30th Sep 2025 (Tue) 165.60 172.00 165.60 171.30 1,660,413
29th Sep 2025 (Mon) 166.60 171.00 166.50 169.70 1,564,961
26th Sep 2025 (Fri) 167.30 169.20 166.40 166.60 2,079,791
25th Sep 2025 (Thu) 166.40 172.80 164.50 167.00 2,302,850
24th Sep 2025 (Wed) 158.00 158.00 154.40 156.10 579,337
23rd Sep 2025 (Tue) 159.00 159.00 155.90 156.50 886,209
22nd Sep 2025 (Mon) 155.60 155.90 153.20 155.90 766,196
19th Sep 2025 (Fri) 156.80 157.70 154.80 155.80 1,649,038
18th Sep 2025 (Thu) 160.80 160.80 156.20 156.40 718,009
17th Sep 2025 (Wed) 155.50 159.00 155.50 157.00 746,228
16th Sep 2025 (Tue) 157.10 157.30 154.70 154.90 537,765
15th Sep 2025 (Mon) 151.80 158.70 151.80 156.20 609,080
12th Sep 2025 (Fri) 156.70 161.00 154.20 155.50 1,059,935
11th Sep 2025 (Thu) 150.50 152.50 150.20 152.00 726,518
10th Sep 2025 (Wed) 151.80 151.80 149.80 149.90 1,283,557
9th Sep 2025 (Tue) 151.00 153.20 150.50 150.90 819,249
8th Sep 2025 (Mon) 151.90 152.70 150.70 151.10 701,592
5th Sep 2025 (Fri) 155.00 155.00 150.70 152.40 2,275,321
4th Sep 2025 (Thu) 151.20 153.30 150.00 151.50 1,637,252
3rd Sep 2025 (Wed) 147.90 152.60 147.00 152.40 2,665,591
2nd Sep 2025 (Tue) 153.80 153.80 148.60 148.70 2,146,197
1st Sep 2025 (Mon) 151.00 155.10 151.00 152.80 998,907
29th Aug 2025 (Fri) 160.70 160.70 153.50 153.80 993,693
28th Aug 2025 (Thu) 157.20 159.00 155.20 156.90 1,257,466
27th Aug 2025 (Wed) 161.60 161.60 155.80 156.00 1,899,011
26th Aug 2025 (Tue) 159.30 161.90 157.30 158.00 2,218,438
25th Aug 2025 (Mon) 163.20 163.20 163.20 163.20 0
22nd Aug 2025 (Fri) 161.00 163.40 156.40 163.20 2,232,856
21st Aug 2025 (Thu) 167.20 167.20 157.10 157.40 1,282,289
20th Aug 2025 (Wed) 165.00 165.00 162.90 164.10 2,386,666
19th Aug 2025 (Tue) 163.40 165.40 162.80 165.30 2,670,029
18th Aug 2025 (Mon) 162.00 163.90 162.00 163.30 955,179
15th Aug 2025 (Fri) 166.30 166.30 162.80 163.90 1,544,541
14th Aug 2025 (Thu) 160.60 165.80 160.60 164.30 1,284,393
13th Aug 2025 (Wed) 165.20 166.50 163.50 164.60 1,836,446
12th Aug 2025 (Tue) 166.80 166.80 162.80 164.20 1,279,204
11th Aug 2025 (Mon) 162.50 167.10 162.50 162.90 1,617,714
8th Aug 2025 (Fri) 168.90 168.90 164.50 166.50 1,644,094
FTSE 100 Latest
Value9,548.87
Change65.29